Canada markets close in 3 hours

Kiplin Metals Inc. (KIP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5500+0.0100 (+1.85%)
As of 12:43PM EDT. Market open.
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20230.53000.55000.53000.55000.5500119,867
Mar 28, 20230.53000.59000.53000.54000.5400368,500
Mar 27, 20230.48000.53000.47000.53000.530086,200
Mar 24, 20230.45000.46000.43000.46000.460015,400
Mar 23, 20230.37000.45000.37000.42000.420055,200
Mar 22, 20230.34000.34000.34000.34000.34001,100
Mar 21, 20230.34000.34000.34000.34000.3400500
Mar 20, 20230.35000.35000.35000.35000.35005,000
Mar 17, 20230.34000.34000.34000.34000.3400-
Mar 16, 20230.34000.34000.34000.34000.3400-
Mar 15, 20230.35000.35000.34000.34000.340018,000
Mar 14, 20230.35000.35000.34000.34000.340048,000
Mar 13, 20230.36000.36000.36000.36000.3600-
Mar 10, 20230.36000.36000.36000.36000.36002,000
Mar 09, 20230.37000.37000.37000.37000.3700700
Mar 08, 20230.45000.45000.45000.45000.45001,500
Mar 07, 20230.39000.39000.39000.39000.390013,000
Mar 06, 20230.39000.39000.39000.39000.39007,400
Mar 03, 20230.38000.38000.38000.38000.380010,500
Mar 02, 20230.36000.36000.35000.36000.360077,500
Mar 01, 20230.40000.40000.40000.40000.4000-
Feb 28, 20230.40000.40000.40000.40000.4000-
Feb 27, 20230.40000.40000.40000.40000.4000-
Feb 24, 20230.40000.40000.40000.40000.4000-
Feb 23, 20230.40000.40000.40000.40000.4000-
Feb 22, 20230.40000.40000.40000.40000.4000-
Feb 21, 20230.45000.45000.40000.40000.400033,000
Feb 17, 20230.38000.38000.38000.38000.3800-
Feb 16, 20230.38000.38000.38000.38000.3800600
Feb 15, 20230.37000.42000.37000.42000.42007,100
Feb 14, 20230.38000.41000.37000.41000.410026,500
Feb 13, 20230.38000.38000.38000.38000.38002,500
Feb 10, 20230.42000.42000.42000.42000.42009,000
Feb 09, 20230.42000.42000.42000.42000.42003,500
Feb 08, 20230.46000.46000.46000.46000.4600-
Feb 07, 20230.46000.47000.46000.46000.460012,000
Feb 06, 20230.40000.40000.40000.40000.40002,500
Feb 03, 20230.40000.40000.40000.40000.4000-
Feb 02, 20230.40000.40000.40000.40000.40001,300
Feb 01, 20230.41000.41000.41000.41000.410021,500
Jan 31, 20230.35000.41000.35000.41000.41003,500
Jan 30, 20230.38000.38000.38000.38000.3800300
Jan 27, 20230.39000.39000.38000.38000.38003,400
Jan 26, 20230.45000.45000.41000.41000.410026,600
Jan 25, 20230.47000.47000.47000.47000.47001,000
Jan 24, 20230.41000.46000.41000.46000.460012,500
Jan 23, 20230.39000.41000.38000.41000.410017,500
Jan 20, 20230.41000.41000.41000.41000.41003,500
Jan 19, 20230.40000.41000.40000.41000.41003,000
Jan 18, 20230.43000.43000.43000.43000.43009,000
Jan 17, 20230.44000.44000.44000.44000.4400-
Jan 16, 20230.41000.44000.41000.44000.4400325,200
Jan 13, 20230.45000.45000.45000.45000.4500-
Jan 12, 20230.43000.47000.43000.45000.450012,400
Jan 11, 20230.40000.40000.40000.40000.4000-
Jan 10, 20230.40000.40000.40000.40000.4000-
Jan 09, 20230.40000.40000.40000.40000.4000-
Jan 06, 20230.36000.41000.36000.40000.40004,800
Jan 05, 20230.37000.39000.35000.39000.390044,500
Jan 04, 20230.37000.37000.33000.36000.360020,100
Jan 03, 20230.35000.38000.35000.38000.380018,000
Dec 30, 20220.35000.35000.35000.35000.3500-
Dec 29, 20220.34000.35000.34000.35000.350017,500
Dec 28, 20220.35000.35000.35000.35000.3500-
Dec 23, 20220.36000.37000.35000.35000.350033,700
Dec 22, 20220.45000.47000.40000.40000.400087,900
Dec 21, 20220.50000.52000.50000.50000.50006,500
Dec 20, 20220.50000.50000.50000.50000.5000400
Dec 19, 20220.54000.54000.50000.50000.50009,300
Dec 16, 20220.54000.57000.54000.57000.57004,200
Dec 15, 20220.56000.56000.56000.56000.56004,500
Dec 14, 20220.56000.56000.56000.56000.5600600
Dec 13, 20220.57000.57000.57000.57000.570024,300
Dec 12, 20220.56000.56000.56000.56000.5600-
Dec 09, 20220.60000.60000.56000.56000.56005,600
Dec 08, 20220.60000.60000.58000.58000.580013,500
Dec 07, 20220.58000.58000.58000.58000.58001,000
Dec 06, 20220.60000.60000.59000.59000.59009,800
Dec 05, 20220.60000.60000.60000.60000.60008,900
Dec 02, 20220.58000.58000.58000.58000.58005,500
Dec 01, 20220.58000.58000.58000.58000.5800-
Nov 30, 20220.58000.58000.58000.58000.5800400
Nov 29, 20220.58000.58000.58000.58000.5800600
Nov 28, 20220.59000.59000.59000.59000.590010,000
Nov 25, 20220.59000.59000.58000.58000.580010,500
Nov 24, 20220.60000.60000.58000.60000.600017,200
Nov 23, 20220.65000.65000.60000.60000.600023,000
Nov 22, 20220.64000.64000.64000.64000.640010,000
Nov 21, 20220.62000.62000.62000.62000.62008,500
Nov 18, 20220.64000.64000.64000.64000.6400-
Nov 17, 20220.64000.64000.64000.64000.64008,400
Nov 16, 20220.64000.64000.64000.64000.6400-
Nov 15, 20220.63000.64000.63000.64000.640018,700
Nov 14, 20220.65000.65000.62000.62000.620055,000
Nov 11, 20220.65000.65000.65000.65000.65006,200
Nov 10, 20220.64000.64000.64000.64000.640029,000
Nov 09, 20220.65000.65000.64000.64000.640045,000
Nov 08, 20220.65000.65000.63000.64000.6400130,500
Nov 07, 20220.65000.68000.65000.68000.6800200,600
Nov 04, 20220.65000.65000.64000.64000.640024,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...